29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 190100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 4608 |
| 3 | 20240422 | 190000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20240422 | 185900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20240422 | 185800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20240422 | 185700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20240422 | 185600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20240422 | 185500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20240422 | 185400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20240422 | 185300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20240422 | 185200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20240422 | 185100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20240422 | 185000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20240422 | 184900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20240422 | 184800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20240422 | 184700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20240422 | 184600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20240422 | 184500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20240422 | 184400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20240422 | 184300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20240422 | 184200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20240422 | 184100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20240422 | 184000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20240422 | 183900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20240422 | 183800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20240422 | 183700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20240422 | 183600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20240422 | 183500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20240422 | 183400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20240422 | 183300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20240422 | 183200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20240422 | 183100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 4608 |
| 33 | 20240422 | 183000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20240422 | 182900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20240422 | 182800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20240422 | 182700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20240422 | 182600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20240422 | 182500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20240422 | 182400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20240422 | 182300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20240422 | 182200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20240422 | 182100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20240422 | 182000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20240422 | 181900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20240422 | 181800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20240422 | 181700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20240422 | 181600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20240422 | 181500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20240422 | 181400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20240422 | 181300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20240422 | 181200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20240422 | 181100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20240422 | 181000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20240422 | 180900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20240422 | 180800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20240422 | 180700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20240422 | 180600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20240422 | 180500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20240422 | 180400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20240422 | 180300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20240422 | 180200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20240422 | 180100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 4608 |
| 63 | 20240422 | 180000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20240422 | 175900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20240422 | 175800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20240422 | 175700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20240422 | 175600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20240422 | 175500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20240422 | 175400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20240422 | 175300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20240422 | 175200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20240422 | 175100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20240422 | 175000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20240422 | 174900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20240422 | 174800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20240422 | 174700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20240422 | 174600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20240422 | 174500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20240422 | 174400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20240422 | 174300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20240422 | 174200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20240422 | 174100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20240422 | 174000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20240422 | 173900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20240422 | 173800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20240422 | 173700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20240422 | 173600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20240422 | 173500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20240422 | 173400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20240422 | 173300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20240422 | 173200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20240422 | 173100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 4608 |
| 93 | 20240422 | 173000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20240422 | 172900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20240422 | 172800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20240422 | 172700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20240422 | 172600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20240422 | 172500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20240422 | 172400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20240422 | 172300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20240422 | 172200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20240422 | 172100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20240422 | 172000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20240422 | 171900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20240422 | 171800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20240422 | 171700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20240422 | 171600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20240422 | 171500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20240422 | 171400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20240422 | 171300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20240422 | 171200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20240422 | 171100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20240422 | 171000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20240422 | 170900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20240422 | 170800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20240422 | 170700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20240422 | 170600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20240422 | 170500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20240422 | 170400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20240422 | 170300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20240422 | 170200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20240422 | 170100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 4608 |
| 123 | 20240422 | 170000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20240422 | 165900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20240422 | 165800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20240422 | 165700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20240422 | 165600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20240422 | 165500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20240422 | 165400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20240422 | 165300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20240422 | 165200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20240422 | 165100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20240422 | 165000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20240422 | 164900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20240422 | 164800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20240422 | 164700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20240422 | 164600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20240422 | 164500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20240422 | 164400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20240422 | 164300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20240422 | 164200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20240422 | 164100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20240422 | 164000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20240422 | 163900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20240422 | 163800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20240422 | 163700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20240422 | 163600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20240422 | 163500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20240422 | 163400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20240422 | 163300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20240422 | 163200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20240422 | 163100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 4608 |
| 153 | 20240422 | 163000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20240422 | 162900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20240422 | 162800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20240422 | 162700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20240422 | 162600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20240422 | 162500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20240422 | 162400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20240422 | 162300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20240422 | 162200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20240422 | 162100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20240422 | 162000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20240422 | 161900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20240422 | 161800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20240422 | 161700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20240422 | 161600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20240422 | 161500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20240422 | 161400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20240422 | 161300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20240422 | 161200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20240422 | 161100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20240422 | 161000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20240422 | 160900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20240422 | 160800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20240422 | 160700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20240422 | 160600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20240422 | 160500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20240422 | 160400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20240422 | 160300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20240422 | 160200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20240422 | 160100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 4608 |
| 183 | 20240422 | 160000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20240422 | 155900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20240422 | 155800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20240422 | 155700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20240422 | 155600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20240422 | 155500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20240422 | 155400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20240422 | 155300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20240422 | 155200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 192 | 20240422 | 155100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20240422 | 155000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20240422 | 154900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20240422 | 154800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 196 | 20240422 | 154700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 197 | 20240422 | 154600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 198 | 20240422 | 154500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 199 | 20240422 | 154400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 200 | 20240422 | 154300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 201 | 20240422 | 154200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 202 | 20240422 | 154100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 203 | 20240422 | 154000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 204 | 20240422 | 153900 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 205 | 20240422 | 153800 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 206 | 20240422 | 153700 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 207 | 20240422 | 153600 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 208 | 20240422 | 153500 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 209 | 20240422 | 153400 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 210 | 20240422 | 153300 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 211 | 20240422 | 153200 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 212 | 20240422 | 153100 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 4608 |
| 213 | 20240422 | 153000 | 1664475240 | 6960 | 6960 | 6960 | 6960 | 4608 |
| 214 | 20240422 | 152900 | 1632403560 | 6920 | 6920 | 6920 | 6920 | 0 |
| 215 | 20240422 | 152800 | 1632403560 | 6920 | 6920 | 6920 | 6920 | 0 |
| 216 | 20240422 | 152700 | 1632403560 | 6920 | 6920 | 6920 | 6920 | 0 |
| 217 | 20240422 | 152600 | 1632403560 | 6920 | 6920 | 6920 | 6920 | 0 |
| 218 | 20240422 | 152500 | 1632403560 | 6920 | 6920 | 6920 | 6920 | 0 |
| 219 | 20240422 | 152400 | 1632403560 | 6920 | 6920 | 6920 | 6920 | 0 |
| 220 | 20240422 | 152300 | 1632403560 | 6920 | 6920 | 6920 | 6920 | 0 |
| 221 | 20240422 | 152200 | 1632403560 | 6920 | 6920 | 6920 | 6920 | 0 |
| 222 | 20240422 | 152100 | 1632403560 | 6920 | 6920 | 6920 | 6920 | 0 |
| 223 | 20240422 | 152000 | 1632403560 | 6920 | 6920 | 6920 | 6920 | 0 |
| 224 | 20240422 | 151900 | 1632403560 | 6920 | 6920 | 6930 | 6920 | 681 |
| 225 | 20240422 | 151800 | 1627689950 | 6930 | 6920 | 6930 | 6920 | 64 |
| 226 | 20240422 | 151700 | 1627246630 | 6920 | 6920 | 6930 | 6920 | 1332 |
| 227 | 20240422 | 151600 | 1618029160 | 6930 | 6930 | 6930 | 6930 | 215 |
| 228 | 20240422 | 151500 | 1616539210 | 6930 | 6930 | 6940 | 6930 | 2928 |
| 229 | 20240422 | 151400 | 1596241710 | 6940 | 6930 | 6940 | 6930 | 761 |
| 230 | 20240422 | 151300 | 1590960380 | 6940 | 6940 | 6940 | 6940 | 0 |
| 231 | 20240422 | 151200 | 1590960380 | 6940 | 6940 | 6940 | 6930 | 315 |
| 232 | 20240422 | 151100 | 1588776030 | 6930 | 6940 | 6950 | 6930 | 1228 |
| 233 | 20240422 | 151000 | 1580251950 | 6940 | 6950 | 6950 | 6940 | 401 |
| 234 | 20240422 | 150900 | 1577466000 | 6940 | 6950 | 6950 | 6940 | 3095 |
| 235 | 20240422 | 150800 | 1555960270 | 6940 | 6950 | 6950 | 6940 | 695 |
| 236 | 20240422 | 150700 | 1551130520 | 6950 | 6930 | 6950 | 6930 | 590 |
| 237 | 20240422 | 150600 | 1547035740 | 6940 | 6940 | 6940 | 6930 | 269 |
| 238 | 20240422 | 150500 | 1545171440 | 6940 | 6940 | 6940 | 6940 | 5 |
| 239 | 20240422 | 150400 | 1545136740 | 6920 | 6930 | 6940 | 6920 | 898 |
| 240 | 20240422 | 150300 | 1538913650 | 6930 | 6940 | 6940 | 6930 | 607 |
| 241 | 20240422 | 150200 | 1534705520 | 6930 | 6930 | 6930 | 6930 | 0 |
| 242 | 20240422 | 150100 | 1534705520 | 6930 | 6940 | 6940 | 6930 | 30 |
| 243 | 20240422 | 150000 | 1534497470 | 6940 | 6940 | 6940 | 6920 | 141 |
| 244 | 20240422 | 145900 | 1533519610 | 6940 | 6920 | 6940 | 6920 | 8 |
| 245 | 20240422 | 145800 | 1533464230 | 6920 | 6930 | 6930 | 6920 | 687 |
| 246 | 20240422 | 145700 | 1528705090 | 6930 | 6930 | 6930 | 6930 | 0 |
| 247 | 20240422 | 145600 | 1528705090 | 6930 | 6920 | 6930 | 6920 | 2 |
| 248 | 20240422 | 145500 | 1528691240 | 6920 | 6930 | 6930 | 6920 | 1067 |
| 249 | 20240422 | 145400 | 1521306600 | 6920 | 6920 | 6920 | 6920 | 48 |
| 250 | 20240422 | 145300 | 1520974440 | 6910 | 6920 | 6920 | 6910 | 2006 |
| 251 | 20240422 | 145200 | 1507111160 | 6920 | 6920 | 6920 | 6910 | 227 |
| 252 | 20240422 | 145100 | 1505542080 | 6920 | 6920 | 6920 | 6920 | 435 |
| 253 | 20240422 | 145000 | 1502531880 | 6920 | 6930 | 6930 | 6920 | 201 |
| 254 | 20240422 | 144900 | 1501140950 | 6930 | 6930 | 6930 | 6920 | 1100 |
| 255 | 20240422 | 144800 | 1493528040 | 6930 | 6930 | 6930 | 6930 | 105 |
| 256 | 20240422 | 144700 | 1492800390 | 6930 | 6930 | 6930 | 6930 | 1 |
| 257 | 20240422 | 144600 | 1492793460 | 6930 | 6930 | 6930 | 6930 | 0 |
| 258 | 20240422 | 144500 | 1492793460 | 6930 | 6920 | 6930 | 6920 | 65 |
| 259 | 20240422 | 144400 | 1492343040 | 6920 | 6920 | 6920 | 6920 | 194 |
| 260 | 20240422 | 144300 | 1491000560 | 6930 | 6930 | 6930 | 6930 | 105 |
| 261 | 20240422 | 144200 | 1490272910 | 6930 | 6930 | 6930 | 6930 | 41 |
| 262 | 20240422 | 144100 | 1489988780 | 6920 | 6920 | 6920 | 6920 | 0 |
| 263 | 20240422 | 144000 | 1489988780 | 6920 | 6920 | 6920 | 6920 | 0 |
| 264 | 20240422 | 143900 | 1489988780 | 6920 | 6930 | 6930 | 6920 | 193 |
| 265 | 20240422 | 143800 | 1488652300 | 6930 | 6930 | 6930 | 6930 | 0 |
| 266 | 20240422 | 143700 | 1488652300 | 6930 | 6930 | 6930 | 6930 | 50 |
| 267 | 20240422 | 143600 | 1488305800 | 6930 | 6930 | 6930 | 6930 | 79 |
| 268 | 20240422 | 143500 | 1487758330 | 6910 | 6910 | 6930 | 6910 | 1566 |
| 269 | 20240422 | 143400 | 1476919320 | 6910 | 6920 | 6930 | 6910 | 5673 |
| 270 | 20240422 | 143300 | 1437714030 | 6920 | 6920 | 6920 | 6920 | 90 |
| 271 | 20240422 | 143200 | 1437091230 | 6920 | 6920 | 6920 | 6920 | 123 |
| 272 | 20240422 | 143100 | 1436240070 | 6930 | 6930 | 6930 | 6930 | 166 |
| 273 | 20240422 | 143000 | 1435089690 | 6920 | 6920 | 6920 | 6920 | 125 |
| 274 | 20240422 | 142900 | 1434224690 | 6930 | 6920 | 6930 | 6920 | 301 |
| 275 | 20240422 | 142800 | 1432141760 | 6920 | 6920 | 6920 | 6920 | 10 |
| 276 | 20240422 | 142700 | 1432072560 | 6920 | 6920 | 6920 | 6920 | 643 |
| 277 | 20240422 | 142600 | 1427623000 | 6920 | 6920 | 6920 | 6920 | 1 |
| 278 | 20240422 | 142500 | 1427616080 | 6920 | 6920 | 6920 | 6920 | 592 |
| 279 | 20240422 | 142400 | 1423519440 | 6920 | 6930 | 6930 | 6920 | 609 |
| 280 | 20240422 | 142300 | 1419305020 | 6930 | 6920 | 6930 | 6920 | 160 |
| 281 | 20240422 | 142200 | 1418197230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 282 | 20240422 | 142100 | 1418197230 | 6940 | 6930 | 6940 | 6920 | 1015 |
| 283 | 20240422 | 142000 | 1411169630 | 6920 | 6920 | 6920 | 6920 | 0 |
| 284 | 20240422 | 141900 | 1411169630 | 6920 | 6920 | 6920 | 6920 | 1 |
| 285 | 20240422 | 141800 | 1411162710 | 6920 | 6930 | 6940 | 6920 | 119 |
| 286 | 20240422 | 141700 | 1410338040 | 6940 | 6940 | 6940 | 6930 | 488 |
| 287 | 20240422 | 141600 | 1406951700 | 6950 | 6950 | 6950 | 6950 | 70 |
| 288 | 20240422 | 141500 | 1406465200 | 6950 | 6950 | 6950 | 6950 | 0 |
| 289 | 20240422 | 141400 | 1406465200 | 6950 | 6950 | 6950 | 6920 | 751 |
| 290 | 20240422 | 141300 | 1401247250 | 6950 | 6920 | 6950 | 6920 | 340 |
| 291 | 20240422 | 141200 | 1398893540 | 6930 | 6930 | 6950 | 6930 | 713 |
| 292 | 20240422 | 141100 | 1393944990 | 6950 | 6920 | 6950 | 6920 | 652 |
| 293 | 20240422 | 141000 | 1389420140 | 6920 | 6930 | 6930 | 6920 | 116 |
| 294 | 20240422 | 140900 | 1388616320 | 6920 | 6930 | 6930 | 6920 | 2 |
| 295 | 20240422 | 140800 | 1388602470 | 6920 | 6920 | 6920 | 6920 | 1266 |
| 296 | 20240422 | 140700 | 1379841750 | 6920 | 6930 | 6930 | 6920 | 180 |
| 297 | 20240422 | 140600 | 1378594370 | 6930 | 6930 | 6930 | 6930 | 4 |
| 298 | 20240422 | 140500 | 1378566650 | 6930 | 6940 | 6940 | 6930 | 950 |
| 299 | 20240422 | 140400 | 1371976920 | 6930 | 6930 | 6930 | 6930 | 9 |
| 300 | 20240422 | 140300 | 1371914550 | 6930 | 6930 | 6930 | 6930 | 5 |
| 301 | 20240422 | 140200 | 1371879900 | 6930 | 6930 | 6930 | 6930 | 245 |
| 302 | 20240422 | 140100 | 1370182050 | 6930 | 6930 | 6930 | 6930 | 2 |
| 303 | 20240422 | 140000 | 1370168190 | 6930 | 6930 | 6930 | 6930 | 144 |
| 304 | 20240422 | 135900 | 1369170270 | 6920 | 6920 | 6920 | 6920 | 62 |
| 305 | 20240422 | 135800 | 1368741230 | 6930 | 6920 | 6930 | 6920 | 43 |
| 306 | 20240422 | 135700 | 1368443650 | 6930 | 6930 | 6930 | 6930 | 1 |
| 307 | 20240422 | 135600 | 1368436720 | 6920 | 6930 | 6930 | 6920 | 1464 |
| 308 | 20240422 | 135500 | 1358295330 | 6940 | 6950 | 6950 | 6930 | 88 |
| 309 | 20240422 | 135400 | 1357684350 | 6950 | 6950 | 6950 | 6930 | 78 |
| 310 | 20240422 | 135300 | 1357143750 | 6930 | 6930 | 6930 | 6930 | 1 |
| 311 | 20240422 | 135200 | 1357136820 | 6930 | 6940 | 6940 | 6930 | 2000 |
| 312 | 20240422 | 135100 | 1343268870 | 6950 | 6950 | 6950 | 6950 | 14 |
| 313 | 20240422 | 135000 | 1343171570 | 6950 | 6940 | 6950 | 6940 | 257 |
| 314 | 20240422 | 134900 | 1341385430 | 6940 | 6940 | 6940 | 6940 | 14 |
| 315 | 20240422 | 134800 | 1341288270 | 6940 | 6940 | 6940 | 6940 | 0 |
| 316 | 20240422 | 134700 | 1341288270 | 6940 | 6950 | 6950 | 6940 | 2 |
| 317 | 20240422 | 134600 | 1341274380 | 6950 | 6950 | 6950 | 6950 | 152 |
| 318 | 20240422 | 134500 | 1340217980 | 6940 | 6940 | 6940 | 6940 | 0 |
| 319 | 20240422 | 134400 | 1340217980 | 6940 | 6940 | 6940 | 6940 | 1 |
| 320 | 20240422 | 134300 | 1340211040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 321 | 20240422 | 134200 | 1340211040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 322 | 20240422 | 134100 | 1340211040 | 6940 | 6940 | 6940 | 6940 | 126 |
| 323 | 20240422 | 134000 | 1339336600 | 6930 | 6930 | 6930 | 6930 | 101 |
| 324 | 20240422 | 133900 | 1338636670 | 6930 | 6930 | 6930 | 6930 | 2 |
| 325 | 20240422 | 133800 | 1338622810 | 6940 | 6940 | 6940 | 6940 | 228 |
| 326 | 20240422 | 133700 | 1337040490 | 6940 | 6940 | 6940 | 6940 | 848 |
| 327 | 20240422 | 133600 | 1331155370 | 6940 | 6940 | 6940 | 6940 | 102 |
| 328 | 20240422 | 133500 | 1330447490 | 6940 | 6950 | 6950 | 6940 | 401 |
| 329 | 20240422 | 133400 | 1327664540 | 6950 | 6950 | 6950 | 6950 | 0 |
| 330 | 20240422 | 133300 | 1327664540 | 6950 | 6950 | 6950 | 6950 | 576 |
| 331 | 20240422 | 133200 | 1323661340 | 6950 | 6960 | 6960 | 6950 | 158 |
| 332 | 20240422 | 133100 | 1322562830 | 6960 | 6940 | 6960 | 6940 | 2 |
| 333 | 20240422 | 133000 | 1322548930 | 6960 | 6950 | 6960 | 6940 | 715 |
| 334 | 20240422 | 132900 | 1317574670 | 6950 | 6950 | 6950 | 6950 | 500 |
| 335 | 20240422 | 132800 | 1314099670 | 6950 | 6960 | 6960 | 6950 | 2 |
| 336 | 20240422 | 132700 | 1314085760 | 6960 | 6960 | 6960 | 6960 | 0 |
| 337 | 20240422 | 132600 | 1314085760 | 6960 | 6960 | 6960 | 6960 | 2 |
| 338 | 20240422 | 132500 | 1314071840 | 6960 | 6960 | 6960 | 6960 | 108 |
| 339 | 20240422 | 132400 | 1313320160 | 6960 | 6960 | 6960 | 6960 | 6 |
| 340 | 20240422 | 132300 | 1313278400 | 6950 | 6950 | 6950 | 6950 | 212 |
| 341 | 20240422 | 132200 | 1311805000 | 6960 | 6950 | 6960 | 6950 | 214 |
| 342 | 20240422 | 132100 | 1310317550 | 6960 | 6960 | 6960 | 6960 | 1 |
| 343 | 20240422 | 132000 | 1310310590 | 6960 | 6960 | 6960 | 6960 | 3211 |
| 344 | 20240422 | 131900 | 1287962030 | 6960 | 6960 | 6960 | 6950 | 35 |
| 345 | 20240422 | 131800 | 1287718440 | 6960 | 6960 | 6960 | 6960 | 25 |
| 346 | 20240422 | 131700 | 1287544440 | 6960 | 6960 | 6960 | 6960 | 50 |
| 347 | 20240422 | 131600 | 1287196440 | 6950 | 6950 | 6950 | 6950 | 0 |
| 348 | 20240422 | 131500 | 1287196440 | 6950 | 6950 | 6950 | 6950 | 1 |
| 349 | 20240422 | 131400 | 1287189490 | 6960 | 6960 | 6960 | 6960 | 7 |
| 350 | 20240422 | 131300 | 1287140770 | 6960 | 6970 | 6970 | 6960 | 1059 |
| 351 | 20240422 | 131200 | 1279769770 | 6970 | 6970 | 6970 | 6970 | 5 |
| 352 | 20240422 | 131100 | 1279734920 | 6960 | 6960 | 6960 | 6960 | 204 |
| 353 | 20240422 | 131000 | 1278315080 | 6970 | 6970 | 6970 | 6970 | 1 |
| 354 | 20240422 | 130900 | 1278308110 | 6970 | 6970 | 6970 | 6970 | 0 |
| 355 | 20240422 | 130800 | 1278308110 | 6970 | 6960 | 6970 | 6960 | 1001 |
| 356 | 20240422 | 130700 | 1271341140 | 6950 | 6950 | 6950 | 6950 | 11 |
| 357 | 20240422 | 130600 | 1271264690 | 6960 | 6960 | 6960 | 6960 | 100 |
| 358 | 20240422 | 130500 | 1270568690 | 6950 | 6950 | 6950 | 6950 | 0 |
| 359 | 20240422 | 130400 | 1270568690 | 6950 | 6950 | 6950 | 6950 | 0 |
| 360 | 20240422 | 130300 | 1270568690 | 6950 | 6940 | 6950 | 6940 | 26 |
| 361 | 20240422 | 130200 | 1270388000 | 6960 | 6960 | 6960 | 6960 | 1 |
| 362 | 20240422 | 130100 | 1270381040 | 6940 | 6950 | 6950 | 6940 | 1090 |
| 363 | 20240422 | 130000 | 1262805590 | 6940 | 6940 | 6940 | 6940 | 0 |
| 364 | 20240422 | 125900 | 1262805590 | 6940 | 6950 | 6960 | 6940 | 622 |
| 365 | 20240422 | 125800 | 1258476990 | 6950 | 6950 | 6950 | 6950 | 648 |
| 366 | 20240422 | 125700 | 1253973390 | 6960 | 6960 | 6960 | 6960 | 16 |
| 367 | 20240422 | 125600 | 1253862030 | 6960 | 6960 | 6960 | 6960 | 0 |
| 368 | 20240422 | 125500 | 1253862030 | 6960 | 6960 | 6960 | 6960 | 100 |
| 369 | 20240422 | 125400 | 1253166030 | 6950 | 6950 | 6950 | 6950 | 1 |
| 370 | 20240422 | 125300 | 1253159080 | 6960 | 6960 | 6960 | 6960 | 1 |
| 371 | 20240422 | 125200 | 1253152120 | 6950 | 6950 | 6950 | 6950 | 9 |
| 372 | 20240422 | 125100 | 1253089570 | 6960 | 6940 | 6960 | 6940 | 231 |
| 373 | 20240422 | 125000 | 1251483810 | 6950 | 6940 | 6950 | 6940 | 251 |
| 374 | 20240422 | 124900 | 1249740850 | 6950 | 6950 | 6950 | 6940 | 81 |
| 375 | 20240422 | 124800 | 1249178500 | 6950 | 6950 | 6950 | 6940 | 200 |
| 376 | 20240422 | 124700 | 1247790300 | 6940 | 6940 | 6940 | 6940 | 0 |
| 377 | 20240422 | 124600 | 1247790300 | 6940 | 6940 | 6940 | 6940 | 114 |
| 378 | 20240422 | 124500 | 1246999140 | 6950 | 6950 | 6950 | 6950 | 284 |
| 379 | 20240422 | 124400 | 1245025340 | 6950 | 6950 | 6950 | 6950 | 6 |
| 380 | 20240422 | 124300 | 1244983640 | 6950 | 6950 | 6950 | 6940 | 353 |
| 381 | 20240422 | 124200 | 1242530300 | 6950 | 6950 | 6950 | 6950 | 160 |
| 382 | 20240422 | 124100 | 1241418300 | 6950 | 6950 | 6950 | 6950 | 34 |
| 383 | 20240422 | 124000 | 1241182000 | 6940 | 6940 | 6940 | 6940 | 0 |
| 384 | 20240422 | 123900 | 1241182000 | 6940 | 6940 | 6940 | 6940 | 0 |
| 385 | 20240422 | 123800 | 1241182000 | 6940 | 6940 | 6940 | 6940 | 79 |
| 386 | 20240422 | 123700 | 1240633740 | 6950 | 6950 | 6950 | 6950 | 34 |
| 387 | 20240422 | 123600 | 1240397440 | 6950 | 6950 | 6950 | 6950 | 28 |
| 388 | 20240422 | 123500 | 1240202840 | 6960 | 6960 | 6960 | 6940 | 70 |
| 389 | 20240422 | 123400 | 1239715660 | 6940 | 6960 | 6960 | 6940 | 151 |
| 390 | 20240422 | 123300 | 1238666360 | 6950 | 6950 | 6950 | 6950 | 37 |
| 391 | 20240422 | 123200 | 1238409210 | 6950 | 6950 | 6950 | 6950 | 348 |
| 392 | 20240422 | 123100 | 1235990610 | 6960 | 6950 | 6960 | 6950 | 30 |
| 393 | 20240422 | 123000 | 1235782100 | 6960 | 6960 | 6960 | 6960 | 4 |
| 394 | 20240422 | 122900 | 1235754260 | 6960 | 6950 | 6960 | 6950 | 2 |
| 395 | 20240422 | 122800 | 1235740350 | 6960 | 6940 | 6960 | 6940 | 139 |
| 396 | 20240422 | 122700 | 1234773950 | 6940 | 6950 | 6950 | 6940 | 5 |
| 397 | 20240422 | 122600 | 1234739210 | 6940 | 6940 | 6940 | 6940 | 15 |
| 398 | 20240422 | 122500 | 1234635110 | 6940 | 6940 | 6940 | 6940 | 50 |
| 399 | 20240422 | 122400 | 1234288110 | 6940 | 6940 | 6940 | 6940 | 7 |
| 400 | 20240422 | 122300 | 1234239530 | 6940 | 6940 | 6940 | 6940 | 39 |
| 401 | 20240422 | 122200 | 1233968870 | 6940 | 6950 | 6950 | 6940 | 2173 |
| 402 | 20240422 | 122100 | 1218884650 | 6950 | 6950 | 6950 | 6950 | 1001 |
| 403 | 20240422 | 122000 | 1211927700 | 6950 | 6950 | 6950 | 6950 | 472 |
| 404 | 20240422 | 121900 | 1208647300 | 6950 | 6950 | 6950 | 6950 | 404 |
| 405 | 20240422 | 121800 | 1205839500 | 6960 | 6960 | 6960 | 6950 | 103 |
| 406 | 20240422 | 121700 | 1205122630 | 6950 | 6960 | 6960 | 6950 | 1103 |
| 407 | 20240422 | 121600 | 1197455750 | 6960 | 6960 | 6960 | 6950 | 1629 |
| 408 | 20240422 | 121500 | 1186133090 | 6960 | 6960 | 6960 | 6960 | 134 |
| 409 | 20240422 | 121400 | 1185200450 | 6960 | 6960 | 6960 | 6960 | 263 |
| 410 | 20240422 | 121300 | 1183369970 | 6960 | 6950 | 6960 | 6950 | 338 |
| 411 | 20240422 | 121200 | 1181017500 | 6960 | 6960 | 6960 | 6960 | 1 |
| 412 | 20240422 | 121100 | 1181010540 | 6950 | 6960 | 6960 | 6950 | 66 |
| 413 | 20240422 | 121000 | 1180551830 | 6960 | 6960 | 6960 | 6960 | 5 |
| 414 | 20240422 | 120900 | 1180517030 | 6950 | 6950 | 6950 | 6950 | 1 |
| 415 | 20240422 | 120800 | 1180510080 | 6960 | 6960 | 6960 | 6960 | 30 |
| 416 | 20240422 | 120700 | 1180301280 | 6960 | 6950 | 6960 | 6950 | 130 |
| 417 | 20240422 | 120600 | 1179396530 | 6950 | 6950 | 6950 | 6950 | 215 |
| 418 | 20240422 | 120500 | 1177902280 | 6960 | 6960 | 6960 | 6960 | 1458 |
| 419 | 20240422 | 120400 | 1167754600 | 6960 | 6960 | 6960 | 6960 | 80 |
| 420 | 20240422 | 120300 | 1167197800 | 6960 | 6960 | 6960 | 6960 | 1 |
| 421 | 20240422 | 120200 | 1167190840 | 6970 | 6970 | 6970 | 6970 | 44 |
| 422 | 20240422 | 120100 | 1166884160 | 6970 | 6970 | 6970 | 6970 | 100 |
| 423 | 20240422 | 120000 | 1166187160 | 6970 | 6970 | 6970 | 6970 | 0 |
| 424 | 20240422 | 115900 | 1166187160 | 6970 | 6970 | 6970 | 6970 | 2 |
| 425 | 20240422 | 115800 | 1166173220 | 6970 | 6970 | 6970 | 6970 | 47 |
| 426 | 20240422 | 115700 | 1165845630 | 6970 | 6960 | 6970 | 6950 | 347 |
| 427 | 20240422 | 115600 | 1163429290 | 6950 | 6970 | 6970 | 6950 | 1005 |
| 428 | 20240422 | 115500 | 1156424460 | 6970 | 6950 | 6970 | 6940 | 228 |
| 429 | 20240422 | 115400 | 1154838780 | 6950 | 6950 | 6950 | 6950 | 0 |
| 430 | 20240422 | 115300 | 1154838780 | 6950 | 6950 | 6950 | 6950 | 0 |
| 431 | 20240422 | 115200 | 1154838780 | 6950 | 6950 | 6950 | 6950 | 453 |
| 432 | 20240422 | 115100 | 1151690430 | 6950 | 6960 | 6960 | 6950 | 563 |
| 433 | 20240422 | 115000 | 1147772250 | 6960 | 6960 | 6960 | 6960 | 145 |
| 434 | 20240422 | 114900 | 1146763050 | 6960 | 6960 | 6960 | 6960 | 2 |
| 435 | 20240422 | 114800 | 1146749130 | 6960 | 6950 | 6960 | 6950 | 111 |
| 436 | 20240422 | 114700 | 1145976580 | 6950 | 6950 | 6950 | 6950 | 61 |
| 437 | 20240422 | 114600 | 1145552630 | 6950 | 6950 | 6960 | 6950 | 132 |
| 438 | 20240422 | 114500 | 1144635210 | 6960 | 6960 | 6960 | 6960 | 0 |
| 439 | 20240422 | 114400 | 1144635210 | 6960 | 6960 | 6960 | 6960 | 621 |
| 440 | 20240422 | 114300 | 1140313050 | 6960 | 6960 | 6960 | 6960 | 1 |
| 441 | 20240422 | 114200 | 1140306090 | 6960 | 6950 | 6960 | 6950 | 507 |
| 442 | 20240422 | 114100 | 1136782420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 443 | 20240422 | 114000 | 1136782420 | 6950 | 6940 | 6950 | 6940 | 1252 |
| 444 | 20240422 | 113900 | 1128093530 | 6940 | 6950 | 6950 | 6940 | 52 |
| 445 | 20240422 | 113800 | 1127732150 | 6950 | 6950 | 6950 | 6950 | 100 |
| 446 | 20240422 | 113700 | 1127037150 | 6950 | 6950 | 6950 | 6950 | 707 |
| 447 | 20240422 | 113600 | 1122123500 | 6960 | 6960 | 6960 | 6960 | 100 |
| 448 | 20240422 | 113500 | 1121427500 | 6960 | 6960 | 6960 | 6960 | 144 |
| 449 | 20240422 | 113400 | 1120425260 | 6960 | 6960 | 6960 | 6950 | 187 |
| 450 | 20240422 | 113300 | 1119125320 | 6960 | 6960 | 6960 | 6960 | 0 |
| 451 | 20240422 | 113200 | 1119125320 | 6960 | 6960 | 6960 | 6960 | 1 |
| 452 | 20240422 | 113100 | 1119118360 | 6950 | 6960 | 6960 | 6950 | 3 |
| 453 | 20240422 | 113000 | 1119097500 | 6950 | 6950 | 6950 | 6950 | 293 |
| 454 | 20240422 | 112900 | 1117061150 | 6950 | 6960 | 6960 | 6950 | 124 |
| 455 | 20240422 | 112800 | 1116199110 | 6960 | 6960 | 6960 | 6960 | 179 |
| 456 | 20240422 | 112700 | 1114953270 | 6960 | 6960 | 6960 | 6960 | 2 |
| 457 | 20240422 | 112600 | 1114939350 | 6960 | 6960 | 6960 | 6960 | 6 |
| 458 | 20240422 | 112500 | 1114897590 | 6960 | 6950 | 6960 | 6950 | 192 |
| 459 | 20240422 | 112400 | 1113561300 | 6950 | 6950 | 6950 | 6950 | 15 |
| 460 | 20240422 | 112300 | 1113457050 | 6940 | 6950 | 6950 | 6940 | 2 |
| 461 | 20240422 | 112200 | 1113443160 | 6940 | 6940 | 6940 | 6940 | 686 |
| 462 | 20240422 | 112100 | 1108682320 | 6940 | 6940 | 6940 | 6940 | 10 |
| 463 | 20240422 | 112000 | 1108612920 | 6940 | 6940 | 6940 | 6940 | 21 |
| 464 | 20240422 | 111900 | 1108467180 | 6940 | 6940 | 6940 | 6940 | 32 |
| 465 | 20240422 | 111800 | 1108245100 | 6940 | 6930 | 6940 | 6930 | 45 |
| 466 | 20240422 | 111700 | 1107933220 | 6930 | 6930 | 6930 | 6930 | 1300 |
| 467 | 20240422 | 111600 | 1098924220 | 6930 | 6930 | 6930 | 6930 | 807 |
| 468 | 20240422 | 111500 | 1093331710 | 6920 | 6930 | 6930 | 6920 | 769 |
| 469 | 20240422 | 111400 | 1088010050 | 6930 | 6930 | 6940 | 6930 | 273 |
| 470 | 20240422 | 111300 | 1086117660 | 6920 | 6940 | 6950 | 6920 | 888 |
| 471 | 20240422 | 111200 | 1079962840 | 6940 | 6950 | 6950 | 6940 | 21 |
| 472 | 20240422 | 111100 | 1079817000 | 6950 | 6940 | 6950 | 6940 | 67 |
| 473 | 20240422 | 111000 | 1079351920 | 6940 | 6940 | 6940 | 6940 | 468 |
| 474 | 20240422 | 110900 | 1076104000 | 6940 | 6950 | 6950 | 6940 | 1207 |
| 475 | 20240422 | 110800 | 1067721400 | 6970 | 6950 | 6970 | 6950 | 101 |
| 476 | 20240422 | 110700 | 1067019430 | 6950 | 6980 | 6980 | 6950 | 145 |
| 477 | 20240422 | 110600 | 1066008790 | 6980 | 6950 | 6980 | 6950 | 7 |
| 478 | 20240422 | 110500 | 1065959960 | 6950 | 6960 | 6960 | 6950 | 850 |
| 479 | 20240422 | 110400 | 1060051370 | 6950 | 6960 | 6970 | 6950 | 365 |
| 480 | 20240422 | 110300 | 1057510990 | 6980 | 6980 | 6980 | 6970 | 23 |
| 481 | 20240422 | 110200 | 1057350600 | 6980 | 6980 | 6980 | 6980 | 4 |
| 482 | 20240422 | 110100 | 1057322680 | 6980 | 6980 | 6980 | 6980 | 0 |
| 483 | 20240422 | 110000 | 1057322680 | 6980 | 6980 | 6980 | 6980 | 39 |
| 484 | 20240422 | 105900 | 1057050460 | 6990 | 6990 | 6990 | 6990 | 6 |
| 485 | 20240422 | 105800 | 1057008520 | 6990 | 6980 | 6990 | 6980 | 151 |
| 486 | 20240422 | 105700 | 1055953080 | 6960 | 6980 | 6980 | 6960 | 194 |
| 487 | 20240422 | 105600 | 1054598980 | 6980 | 6960 | 6980 | 6960 | 1160 |
| 488 | 20240422 | 105500 | 1046504500 | 6960 | 6960 | 6960 | 6960 | 188 |
| 489 | 20240422 | 105400 | 1045196020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 490 | 20240422 | 105300 | 1045196020 | 6960 | 6970 | 6970 | 6920 | 11537 |
| 491 | 20240422 | 105200 | 965109430 | 6960 | 6960 | 6980 | 6960 | 2536 |
| 492 | 20240422 | 105100 | 947456030 | 6980 | 6970 | 6980 | 6960 | 289 |
| 493 | 20240422 | 105000 | 945441630 | 6970 | 6970 | 6970 | 6970 | 87 |
| 494 | 20240422 | 104900 | 944835240 | 6970 | 6960 | 6970 | 6960 | 3 |
| 495 | 20240422 | 104800 | 944814340 | 6970 | 6970 | 6970 | 6970 | 180 |
| 496 | 20240422 | 104700 | 943559740 | 6970 | 6970 | 6970 | 6970 | 23 |
| 497 | 20240422 | 104600 | 943399430 | 6970 | 6970 | 6970 | 6960 | 211 |
| 498 | 20240422 | 104500 | 941929400 | 6970 | 6970 | 6970 | 6970 | 542 |
| 499 | 20240422 | 104400 | 938151660 | 6980 | 6960 | 6980 | 6960 | 107 |
| 500 | 20240422 | 104300 | 937405480 | 6970 | 6960 | 6970 | 6960 | 62 |
| 501 | 20240422 | 104200 | 936973360 | 6960 | 6960 | 6960 | 6960 | 151 |
| 502 | 20240422 | 104100 | 935922400 | 6960 | 6970 | 6970 | 6960 | 1189 |
| 503 | 20240422 | 104000 | 927646850 | 6970 | 6970 | 6970 | 6970 | 21 |
| 504 | 20240422 | 103900 | 927500480 | 6970 | 6970 | 6970 | 6970 | 10 |
| 505 | 20240422 | 103800 | 927430780 | 6970 | 6990 | 6990 | 6970 | 10853 |
| 506 | 20240422 | 103700 | 851718930 | 6990 | 6990 | 6990 | 6990 | 0 |
| 507 | 20240422 | 103600 | 851718930 | 6990 | 6990 | 6990 | 6980 | 1157 |
| 508 | 20240422 | 103500 | 843631910 | 6990 | 6990 | 6990 | 6990 | 60 |
| 509 | 20240422 | 103400 | 843212510 | 6990 | 6990 | 6990 | 6990 | 101 |
| 510 | 20240422 | 103300 | 842506520 | 6990 | 6990 | 6990 | 6990 | 2 |
| 511 | 20240422 | 103200 | 842492540 | 6990 | 7000 | 7000 | 6990 | 2 |
| 512 | 20240422 | 103100 | 842478550 | 6990 | 6990 | 7000 | 6990 | 71 |
| 513 | 20240422 | 103000 | 841981570 | 6990 | 6990 | 6990 | 6990 | 1 |
| 514 | 20240422 | 102900 | 841974580 | 6990 | 6990 | 6990 | 6990 | 587 |
| 515 | 20240422 | 102800 | 837871450 | 6990 | 6990 | 6990 | 6990 | 2293 |
| 516 | 20240422 | 102700 | 821843380 | 7000 | 7000 | 7000 | 7000 | 0 |
| 517 | 20240422 | 102600 | 821843380 | 7000 | 6990 | 7000 | 6980 | 988 |
| 518 | 20240422 | 102500 | 814937320 | 7000 | 6990 | 7000 | 6990 | 6 |
| 519 | 20240422 | 102400 | 814895370 | 6990 | 6990 | 6990 | 6990 | 213 |
| 520 | 20240422 | 102300 | 813406500 | 7000 | 7000 | 7000 | 7000 | 293 |
| 521 | 20240422 | 102200 | 811355500 | 7000 | 7000 | 7000 | 7000 | 2 |
| 522 | 20240422 | 102100 | 811341500 | 7000 | 7000 | 7000 | 7000 | 50 |
| 523 | 20240422 | 102000 | 810991500 | 7000 | 7000 | 7000 | 6980 | 756 |
| 524 | 20240422 | 101900 | 805699520 | 7000 | 7000 | 7000 | 7000 | 248 |
| 525 | 20240422 | 101800 | 803963520 | 7000 | 7000 | 7000 | 7000 | 100 |
| 526 | 20240422 | 101700 | 803263520 | 7000 | 7000 | 7000 | 6980 | 2935 |
| 527 | 20240422 | 101600 | 782726590 | 7000 | 7000 | 7000 | 7000 | 306 |
| 528 | 20240422 | 101500 | 780584590 | 7010 | 7010 | 7010 | 7000 | 212 |
| 529 | 20240422 | 101400 | 779098490 | 7000 | 7000 | 7000 | 7000 | 114 |
| 530 | 20240422 | 101300 | 778300490 | 7000 | 7000 | 7000 | 7000 | 64 |
| 531 | 20240422 | 101200 | 777852490 | 7000 | 7000 | 7000 | 7000 | 3 |
| 532 | 20240422 | 101100 | 777831490 | 7000 | 7000 | 7000 | 7000 | 170 |
| 533 | 20240422 | 101000 | 776641490 | 7000 | 7000 | 7000 | 7000 | 293 |
| 534 | 20240422 | 100900 | 774590490 | 7000 | 7010 | 7010 | 7000 | 218 |
| 535 | 20240422 | 100800 | 773062810 | 7010 | 6990 | 7010 | 6990 | 6104 |
| 536 | 20240422 | 100700 | 730359800 | 6980 | 6980 | 6990 | 6980 | 841 |
| 537 | 20240422 | 100600 | 724481900 | 6980 | 6980 | 6980 | 6970 | 280 |
| 538 | 20240422 | 100500 | 722529980 | 6970 | 6990 | 6990 | 6970 | 152 |
| 539 | 20240422 | 100400 | 721470520 | 6990 | 6980 | 6990 | 6970 | 397 |
| 540 | 20240422 | 100300 | 718699520 | 6980 | 6980 | 6980 | 6980 | 10 |
| 541 | 20240422 | 100200 | 718629720 | 6980 | 6980 | 6990 | 6980 | 454 |
| 542 | 20240422 | 100100 | 715460790 | 6990 | 6990 | 6990 | 6990 | 50 |
| 543 | 20240422 | 100000 | 715111290 | 6990 | 6990 | 7000 | 6990 | 554 |
| 544 | 20240422 | 095900 | 711238800 | 6990 | 7000 | 7000 | 6990 | 4 |
| 545 | 20240422 | 095800 | 711210830 | 6990 | 6990 | 6990 | 6990 | 62 |
| 546 | 20240422 | 095700 | 710777450 | 6990 | 6990 | 7000 | 6990 | 797 |
| 547 | 20240422 | 095600 | 705203550 | 7000 | 7000 | 7000 | 6990 | 66 |
| 548 | 20240422 | 095500 | 704742120 | 7000 | 6990 | 7000 | 6990 | 1420 |
| 549 | 20240422 | 095400 | 694808420 | 6990 | 6990 | 6990 | 6980 | 40 |
| 550 | 20240422 | 095300 | 694529020 | 6990 | 7000 | 7000 | 6980 | 750 |
| 551 | 20240422 | 095200 | 689286440 | 7000 | 6990 | 7000 | 6990 | 146 |
| 552 | 20240422 | 095100 | 688265700 | 6990 | 6990 | 6990 | 6990 | 3 |
| 553 | 20240422 | 095000 | 688244730 | 7000 | 7000 | 7000 | 7000 | 59 |
| 554 | 20240422 | 094900 | 687831730 | 7000 | 6990 | 7000 | 6990 | 426 |
| 555 | 20240422 | 094800 | 684849860 | 7000 | 6990 | 7000 | 6990 | 153 |
| 556 | 20240422 | 094700 | 683778870 | 7000 | 6990 | 7000 | 6990 | 316 |
| 557 | 20240422 | 094600 | 681569970 | 6990 | 6980 | 6990 | 6980 | 1921 |
| 558 | 20240422 | 094500 | 668150000 | 6980 | 6980 | 6980 | 6980 | 3027 |
| 559 | 20240422 | 094400 | 647021540 | 6980 | 6980 | 6980 | 6980 | 62 |
| 560 | 20240422 | 094300 | 646588780 | 6970 | 6970 | 6980 | 6970 | 6 |
| 561 | 20240422 | 094200 | 646546920 | 6970 | 6970 | 6970 | 6970 | 201 |
| 562 | 20240422 | 094100 | 645145950 | 6970 | 6960 | 6980 | 6960 | 796 |
| 563 | 20240422 | 094000 | 639597860 | 6970 | 6960 | 6970 | 6960 | 10 |
| 564 | 20240422 | 093900 | 639528210 | 6960 | 6980 | 6980 | 6960 | 4363 |
| 565 | 20240422 | 093800 | 609109570 | 6990 | 6990 | 6990 | 6980 | 931 |
| 566 | 20240422 | 093700 | 602605380 | 6990 | 7000 | 7000 | 6990 | 1006 |
| 567 | 20240422 | 093600 | 595565920 | 7010 | 7000 | 7010 | 7000 | 2133 |
| 568 | 20240422 | 093500 | 580614330 | 7000 | 7020 | 7020 | 7000 | 1385 |
| 569 | 20240422 | 093400 | 570901370 | 7020 | 7010 | 7020 | 7010 | 3479 |
| 570 | 20240422 | 093300 | 546483720 | 7010 | 7020 | 7020 | 7000 | 2945 |
| 571 | 20240422 | 093200 | 525839760 | 7010 | 6990 | 7010 | 6990 | 3143 |
| 572 | 20240422 | 093100 | 503827670 | 7000 | 7000 | 7000 | 7000 | 715 |
| 573 | 20240422 | 093000 | 498822670 | 7010 | 7010 | 7010 | 7000 | 720 |
| 574 | 20240422 | 092900 | 493775900 | 7020 | 7010 | 7020 | 7010 | 828 |
| 575 | 20240422 | 092800 | 487970120 | 7020 | 7000 | 7020 | 7000 | 150 |
| 576 | 20240422 | 092700 | 486919080 | 7000 | 7010 | 7020 | 7000 | 675 |
| 577 | 20240422 | 092600 | 482187830 | 7010 | 7000 | 7020 | 7000 | 7394 |
| 578 | 20240422 | 092500 | 430390930 | 7000 | 6990 | 7000 | 6990 | 1561 |
| 579 | 20240422 | 092400 | 419476550 | 6990 | 6970 | 6990 | 6970 | 1003 |
| 580 | 20240422 | 092300 | 412475120 | 6970 | 6980 | 6980 | 6970 | 444 |
| 581 | 20240422 | 092200 | 409376010 | 6980 | 6980 | 6980 | 6980 | 448 |
| 582 | 20240422 | 092100 | 406248970 | 6990 | 6990 | 6990 | 6990 | 1 |
| 583 | 20240422 | 092000 | 406241980 | 6980 | 6980 | 6990 | 6980 | 365 |
| 584 | 20240422 | 091900 | 403694260 | 6990 | 6990 | 7000 | 6990 | 4559 |
| 585 | 20240422 | 091800 | 371825820 | 6990 | 6980 | 6990 | 6980 | 754 |
| 586 | 20240422 | 091700 | 366557360 | 6980 | 6970 | 6980 | 6970 | 7184 |
| 587 | 20240422 | 091600 | 316419450 | 6970 | 6960 | 6980 | 6960 | 2200 |
| 588 | 20240422 | 091500 | 301081530 | 6960 | 6970 | 6970 | 6960 | 252 |
| 589 | 20240422 | 091400 | 299327600 | 6950 | 6960 | 6960 | 6940 | 2873 |
| 590 | 20240422 | 091300 | 279352520 | 6960 | 6960 | 6960 | 6940 | 2206 |
| 591 | 20240422 | 091200 | 264015050 | 6950 | 6970 | 6970 | 6950 | 1969 |
| 592 | 20240422 | 091100 | 250305970 | 6970 | 6960 | 6970 | 6950 | 1640 |
| 593 | 20240422 | 091000 | 238892440 | 6980 | 6970 | 6980 | 6970 | 4086 |
| 594 | 20240422 | 090900 | 210389400 | 6970 | 6960 | 6970 | 6960 | 4834 |
| 595 | 20240422 | 090800 | 176710680 | 6970 | 6970 | 6970 | 6940 | 802 |
| 596 | 20240422 | 090700 | 171133800 | 6970 | 6950 | 6980 | 6950 | 8018 |
| 597 | 20240422 | 090600 | 115337280 | 6950 | 6920 | 6950 | 6910 | 7655 |
| 598 | 20240422 | 090500 | 62298510 | 6920 | 6900 | 6920 | 6900 | 2173 |
| 599 | 20240422 | 090400 | 47280230 | 6910 | 6910 | 6910 | 6910 | 523 |
| 600 | 20240422 | 090300 | 43666300 | 6920 | 6930 | 6930 | 6910 | 622 |
| 601 | 20240422 | 090200 | 39362580 | 6920 | 6930 | 6930 | 6880 | 1251 |
| 602 | 20240422 | 090100 | 30716120 | 6930 | 6910 | 6930 | 6910 | 439 |
| 603 | 20240422 | 090000 | 27675890 | 6920 | 6910 | 6920 | 6910 | 4005 |